![Tbc Bank Group Plc](/common/images/company/L_TBCG.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:16 | 2945.0 | 31613 | UT | 2955.0 | 2965.0 | Sell | 69,343 | 299 | LSE | |
11:29:08 | 2960.0 | 280 | AT | 2960.0 | 2965.0 | Sell | 37,730 | 298 | LSE | |
11:29:08 | 2960.0 | 28 | AT | 2960.0 | 2965.0 | Sell | 37,450 | 297 | LSE | |
11:29:08 | 2960.0 | 27 | AT | 2960.0 | 2965.0 | Sell | 37,422 | 296 | LSE | |
11:27:42 | 2960.0 | 600 | O | 2960.0 | 2970.0 | Sell | 37,395 | 295 | LSE | |
11:27:38 | 2960.0 | 600 | O | 2960.0 | 2970.0 | Sell | 36,795 | 294 | LSE | |
11:27:05 | 2965.0 | 212 | AT | 2960.0 | 2965.0 | Buy | 36,195 | 293 | LSE | |
11:27:05 | 2965.0 | 214 | AT | 2960.0 | 2965.0 | Buy | 35,983 | 292 | LSE | |
11:27:05 | 2965.0 | 97 | AT | 2965.0 | 2970.0 | Sell | 35,769 | 291 | LSE | |
11:27:05 | 2965.0 | 173 | AT | 2965.0 | 2970.0 | Sell | 35,672 | 290 | LSE | |
11:27:04 | 2965.0 | 94 | AT | 2965.0 | 2970.0 | Sell | 35,499 | 289 | LSE | |
11:27:04 | 2965.0 | 3 | AT | 2965.0 | 2970.0 | Sell | 35,405 | 288 | LSE | |
11:27:04 | 2965.0 | 12 | AT | 2965.0 | 2970.0 | Sell | 35,402 | 287 | LSE | |
11:27:04 | 2965.0 | 28 | AT | 2965.0 | 2970.0 | Sell | 35,390 | 286 | LSE | |
11:24:49 | 2965.0 | 221 | AT | 2965.0 | 2970.0 | Sell | 35,362 | 285 | LSE | |
11:24:49 | 2965.0 | 27 | AT | 2965.0 | 2970.0 | Sell | 35,141 | 284 | LSE | |
11:20:56 | 2965.0 | 37 | AT | 2965.0 | 2970.0 | Sell | 35,114 | 283 | LSE | |
11:20:56 | 2965.0 | 11 | AT | 2965.0 | 2970.0 | Sell | 35,077 | 282 | LSE | |
11:20:56 | 2965.0 | 311 | AT | 2965.0 | 2970.0 | Sell | 35,066 | 281 | LSE | |
11:20:56 | 2965.0 | 126 | AT | 2965.0 | 2970.0 | Sell | 34,755 | 280 | LSE | |
11:18:14 | 2966.0 | 6 | O | 2965.0 | 2970.0 | Sell | 34,629 | 279 | LSE | |
11:15:21 | 2965.0 | 37 | AT | 2965.0 | 2970.0 | Sell | 34,623 | 278 | LSE | |
11:15:21 | 2965.0 | 83 | AT | 2965.0 | 2970.0 | Sell | 34,586 | 277 | LSE | |
11:15:21 | 2965.0 | 28 | AT | 2965.0 | 2970.0 | Sell | 34,503 | 276 | LSE | |
11:15:21 | 2965.0 | 21 | AT | 2965.0 | 2970.0 | Sell | 34,475 | 275 | LSE | |
11:15:21 | 2965.0 | 10 | AT | 2965.0 | 2970.0 | Sell | 34,454 | 274 | LSE | |
11:03:08 | 2967.7 | 682 | O | 2965.0 | 2975.0 | Sell | 34,444 | 273 | LSE | |
10:55:40 | 2970.0 | 13 | AT | 2965.0 | 2970.0 | Buy | 33,762 | 272 | LSE | |
10:55:34 | 2970.0 | 90 | AT | 2970.0 | 2975.0 | Sell | 33,749 | 271 | LSE | |
10:55:34 | 2970.0 | 229 | AT | 2970.0 | 2975.0 | Sell | 33,659 | 270 | LSE | |
10:55:34 | 2970.0 | 35 | AT | 2970.0 | 2980.0 | Sell | 33,430 | 269 | LSE | |
10:55:34 | 2970.0 | 67 | AT | 2970.0 | 2980.0 | Sell | 33,395 | 268 | LSE | |
10:55:34 | 2970.0 | 65 | AT | 2970.0 | 2980.0 | Sell | 33,328 | 267 | LSE | |
10:55:34 | 2970.0 | 35 | AT | 2970.0 | 2980.0 | Sell | 33,263 | 266 | LSE | |
10:55:34 | 2970.0 | 28 | AT | 2970.0 | 2980.0 | Sell | 33,228 | 265 | LSE | |
10:55:34 | 2970.0 | 46 | AT | 2970.0 | 2980.0 | Sell | 33,200 | 264 | LSE | |
10:52:30 | 2971.1 | 170 | O | 2970.0 | 2980.0 | Sell | 33,154 | 263 | LSE | |
10:48:14 | 2970.0 | 14 | O | 2970.0 | 2980.0 | Sell | 32,984 | 262 | LSE | |
10:38:34 | 2980.0 | 25 | O | 2970.0 | 2980.0 | Buy | 32,970 | 261 | LSE | |
10:36:19 | 2980.0 | 2 | O | 2970.0 | 2980.0 | Buy | 32,945 | 260 | LSE | |
10:35:23 | 2980.0 | 2 | O | 2970.0 | 2980.0 | Buy | 32,943 | 259 | LSE | |
10:33:01 | 2975.0 | 57 | AT | 2970.0 | 2975.0 | Buy | 32,941 | 258 | LSE | |
10:33:01 | 2975.0 | 27 | AT | 2970.0 | 2975.0 | Buy | 32,884 | 257 | LSE | |
10:33:01 | 2975.0 | 72 | AT | 2970.0 | 2975.0 | Buy | 32,857 | 256 | LSE | |
10:33:01 | 2975.0 | 68 | AT | 2970.0 | 2975.0 | Buy | 32,785 | 255 | LSE | |
10:28:59 | 2975.0 | 2 | O | 2970.0 | 2975.0 | Buy | 32,717 | 254 | LSE | |
10:27:56 | 2975.0 | 1 | O | 2970.0 | 2975.0 | Buy | 32,715 | 253 | LSE | |
10:26:58 | 2975.0 | 23 | O | 2970.0 | 2975.0 | Buy | 32,714 | 252 | LSE | |
10:25:04 | 2975.0 | 2 | O | 2970.0 | 2975.0 | Buy | 32,691 | 251 | LSE | |
10:24:14 | 2975.0 | 1 | O | 2970.0 | 2975.0 | Buy | 32,689 | 250 | LSE | |
10:23:34 | 2975.0 | 1 | O | 2970.0 | 2975.0 | Buy | 32,688 | 249 | LSE | |
10:22:54 | 2975.0 | 1 | O | 2970.0 | 2975.0 | Buy | 32,687 | 248 | LSE | |
10:22:33 | 2975.0 | 1 | O | 2970.0 | 2975.0 | Buy | 32,686 | 247 | LSE | |
10:22:32 | 2975.0 | 59 | O | 2970.0 | 2975.0 | Buy | 32,685 | 246 | LSE | |
10:21:53 | 2975.0 | 1 | O | 2970.0 | 2975.0 | Buy | 32,626 | 245 | LSE | |
10:21:33 | 2975.0 | 2 | O | 2970.0 | 2975.0 | Buy | 32,625 | 244 | LSE | |
10:18:10 | 2970.0 | 123 | AT | 2965.0 | 2970.0 | Buy | 32,623 | 243 | LSE | |
10:18:10 | 2970.0 | 13 | AT | 2965.0 | 2970.0 | Buy | 32,500 | 242 | LSE | |
10:18:10 | 2970.0 | 74 | AT | 2965.0 | 2970.0 | Buy | 32,487 | 241 | LSE | |
10:18:10 | 2970.0 | 14 | AT | 2965.0 | 2970.0 | Buy | 32,413 | 240 | LSE | |
10:18:10 | 2970.0 | 38 | AT | 2965.0 | 2970.0 | Buy | 32,399 | 239 | LSE | |
10:14:02 | 2967.117 | 168 | O | 2960.0 | 2970.0 | Buy | 32,361 | 238 | LSE | |
10:07:29 | 2969.9 | 16 | O | 2960.0 | 2970.0 | Buy | 32,193 | 237 | LSE | |
10:07:23 | 2970.0 | 1 | O | 2960.0 | 2970.0 | Buy | 32,177 | 236 | LSE | |
10:05:24 | 2970.0 | 3 | O | 2960.0 | 2970.0 | Buy | 32,176 | 235 | LSE | |
10:05:24 | 2970.0 | 1 | O | 2960.0 | 2970.0 | Buy | 32,173 | 234 | LSE | |
10:05:24 | 2970.0 | 2 | O | 2960.0 | 2970.0 | Buy | 32,172 | 233 | LSE | |
10:05:04 | 2970.0 | 1 | O | 2960.0 | 2970.0 | Buy | 32,170 | 232 | LSE | |
10:05:04 | 2970.0 | 1 | O | 2960.0 | 2970.0 | Buy | 32,169 | 231 | LSE | |
10:01:24 | 2969.0 | 1 | O | 2960.0 | 2970.0 | Buy | 32,168 | 230 | LSE | |
09:56:34 | 2970.0 | 150 | O | 2960.0 | 2970.0 | Buy | 32,167 | 229 | LSE | |
09:50:14 | 2965.0 | 97 | AT | 2965.0 | 2970.0 | Sell | 32,017 | 228 | LSE | |
09:50:14 | 2965.0 | 36 | AT | 2965.0 | 2970.0 | Sell | 31,920 | 227 | LSE | |
09:50:14 | 2965.0 | 19 | AT | 2965.0 | 2970.0 | Sell | 31,884 | 226 | LSE | |
09:50:14 | 2965.0 | 56 | AT | 2965.0 | 2970.0 | Sell | 31,865 | 225 | LSE | |
09:32:39 | 2970.0 | 3 | O | 2965.0 | 2970.0 | Buy | 31,809 | 224 | LSE | |
09:09:41 | 2965.733 | 183 | O | 2965.0 | 2970.0 | Sell | 31,806 | 223 | LSE | |
09:04:24 | 2966.249 | 371 | O | 2965.0 | 2970.0 | Sell | 31,623 | 222 | LSE | |
08:38:37 | 2967.499 | 31 | O | 2965.0 | 2975.0 | Sell | 31,252 | 221 | LSE | |
08:26:38 | 2965.0 | 42 | AT | 2965.0 | 2970.0 | Sell | 31,221 | 220 | LSE | |
08:26:38 | 2965.0 | 64 | AT | 2965.0 | 2970.0 | Sell | 31,179 | 219 | LSE | |
08:26:38 | 2965.0 | 12 | AT | 2965.0 | 2970.0 | Sell | 31,115 | 218 | LSE | |
08:25:29 | 2975.0 | 74 | AT | 2965.0 | 2975.0 | Buy | 31,103 | 217 | LSE | |
08:25:29 | 2975.0 | 21 | AT | 2965.0 | 2975.0 | Buy | 31,029 | 216 | LSE | |
08:25:29 | 2975.0 | 59 | AT | 2965.0 | 2975.0 | Buy | 31,008 | 215 | LSE | |
08:25:29 | 2970.0 | 84 | AT | 2965.0 | 2970.0 | Buy | 30,949 | 214 | LSE | |
08:25:29 | 2970.0 | 139 | AT | 2960.0 | 2970.0 | Buy | 30,865 | 213 | LSE | |
08:25:29 | 2970.0 | 51 | AT | 2960.0 | 2970.0 | Buy | 30,726 | 212 | LSE | |
08:23:00 | 2969.04 | 67 | O | 2960.0 | 2970.0 | Buy | 30,675 | 211 | LSE | |
08:21:10 | 2965.0 | 1 | AT | 2960.0 | 2965.0 | Buy | 30,608 | 210 | LSE | |
08:21:09 | 2965.0 | 110 | AT | 2960.0 | 2965.0 | Buy | 30,607 | 209 | LSE | |
08:21:09 | 2965.0 | 19 | AT | 2960.0 | 2965.0 | Buy | 30,497 | 208 | LSE | |
08:21:08 | 2965.0 | 83 | AT | 2960.0 | 2965.0 | Buy | 30,478 | 207 | LSE | |
08:21:08 | 2965.0 | 165 | AT | 2960.0 | 2965.0 | Buy | 30,395 | 206 | LSE | |
08:21:08 | 2965.0 | 880 | AT | 2960.0 | 2965.0 | Buy | 30,230 | 205 | LSE | |
08:21:08 | 2960.0 | 26 | AT | 2960.0 | 2965.0 | Sell | 29,350 | 204 | LSE | |
08:18:05 | 2957.504 | 42 | O | 2955.0 | 2965.0 | Sell | 29,324 | 203 | LSE | |
08:17:26 | 2960.0 | 20 | AT | 2960.0 | 2965.0 | Sell | 29,282 | 202 | LSE | |
08:17:26 | 2960.0 | 114 | AT | 2960.0 | 2965.0 | Sell | 29,262 | 201 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.